Premium
CERo Therapeutics Holdings Inc (CERO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1746 | 9.54098360656 | 1.83 | 3.18 | 1.76 | 1505418 | 1.97945575 | CS |
| 4 | -3.4954 | -63.5527272727 | 5.5 | 10.25 | 1.76 | 53696004 | 5.18433141 | CS |
| 12 | -27.6054 | -93.2299898683 | 29.61 | 44.77 | 1.76 | 76159956 | 17.00247248 | CS |
| 26 | -11.9954 | -85.6814285714 | 14 | 44.77 | 1.76 | 49364497 | 17.01903885 | CS |
| 52 | -522.9954 | -99.6181714286 | 525 | 1238 | 1.76 | 26815704 | 20.43763397 | CS |
| 156 | -522.9954 | -99.6181714286 | 525 | 1238 | 1.76 | 26815704 | 20.43763397 | CS |
| 260 | -522.9954 | -99.6181714286 | 525 | 1238 | 1.76 | 26815704 | 20.43763397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 2 | -0.14 | -6.54 | 2.05 | 2.15 | 1.98 | 244270 |
| 1738366500 | 2.14 | 0.15 | 7.54 | 1.99 | 2.23 | 1.99 | 394328 |
| 1738280100 | 1.99 | 0.05 | 2.58 | 2.1 | 3.18 | 1.9 | 5819194 |
| 1738193700 | 1.94 | 0.11 | 6.01 | 1.78 | 2.02 | 1.78 | 264243 |
| 1738107300 | 1.83 | -0.04 | -2.14 | 1.83 | 2.1 | 1.76 | 806011 |
| 1738020900 | 1.87 | -0.61 | -24.60 | 2.25 | 2.3163 | 1.85 | 566348 |
| 1737761700 | 2.48 | 0.25 | 11.21 | 2.3 | 2.72 | 2.2113 | 2788884 |
| 1737675300 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1737588900 | 2.23 | -0.08 | -3.46 | 2.23 | 2.2761999 | 2.11 | 169298 |
| 1737502500 | 2.31 | -0.03 | -1.28 | 2.4 | 2.5792 | 2.3 | 154476 |
| 1737156900 | 2.34 | -0.15 | -6.02 | 2.45 | 2.5099999 | 2.21 | 313353 |
| 1737070500 | 2.49 | -0.09 | -3.49 | 2.63 | 2.64 | 2.45 | 182548 |
| 1736984100 | 2.58 | -0.22 | -7.86 | 2.77 | 2.77 | 2.5099999 | 336022 |
| 1736897700 | 2.8 | -0.49 | -14.89 | 3.12 | 3.29 | 2.6656 | 262102 |
| 1736811300 | 3.29 | 0.33 | 11.15 | 2.97 | 3.5 | 2.9 | 479659 |
| 1736552100 | 2.96 | -0.74 | -20.00 | 3.37 | 3.37 | 2.831 | 597673 |
| 1736379300 | 3.7 | -1.53 | -29.25 | 4.5599999 | 4.949 | 3.2002 | 995567 |
| 1736292900 | 5.2299999 | 1 | 23.64 | 5.8 | 10.25 | 4.5 | 9000379 |
| 1736206500 | 4.2299999 | -1.59 | -27.32 | 4.83 | 4.93 | 3.99 | 1094507 |
| 1735947300 | 5.82 | -0.28 | -4.59 | 6 | 6.3 | 5.6099999 | 543809 |
| 1735860900 | 6.1 | 0.1 | 1.67 | 6.18 | 6.73 | 5.93 | 561681 |
| 1735688100 | 6 | -0.48 | -7.41 | 6.49 | 7.4 | 5.8099999 | 657084 |
| 1735601700 | 6.4799999 | 0.48 | 8.00 | 6.59 | 6.59 | 5.43 | 518376 |
| 1735342500 | 6 | 0 | 0.00 | 6.16 | 6.35 | 5.77 | 281163 |
| 1735256100 | 6 | -0.23 | -3.69 | 6.1 | 6.35 | 5.6 | 203941 |
| 1735077840 | 6.23 | 1.18 | 23.37 | 5.38 | 6.5 | 5.2699999 | 430436 |
| 1734996900 | 5.05 | -0.56 | -9.98 | 5.79 | 6.01 | 4.8 | 250996 |
| 1734737700 | 5.6099999 | 0.21 | 3.89 | 5.5 | 5.9799999 | 5.08 | 273499 |
| 1734651300 | 5.4 | -0.6 | -10.00 | 5.5 | 6.11 | 5.25 | 407846 |
| 1734564900 | 6 | -0.11 | -1.80 | 8.55 | 8.7 | 5.7 | 1641266 |
| 1734478500 | 6.11 | 1.01 | 19.80 | 5 | 6.85 | 4.67 | 1699704 |
| 1734392100 | 5.1 | -0.57 | -10.05 | 5.5599999 | 5.65 | 5.0801 | 424611 |
| 1734132900 | 5.67 | -1.29 | -18.53 | 7.07 | 7.08 | 5.53 | 313565 |
| 1734046500 | 6.9599999 | -0.64 | -8.42 | 7.8 | 7.8 | 6.8101 | 177946 |
| 1733960100 | 7.6 | -1.36 | -15.18 | 9 | 9 | 7.5 | 173743 |
| 1733873700 | 8.9599999 | -1.98 | -18.10 | 10.52 | 10.699 | 8.41 | 167723 |
| 1733787300 | 10.94 | -0.56 | -4.87 | 11.09 | 11.54 | 10 | 132447 |
| 1733528100 | 11.5 | -7.65 | -39.95 | 17.4 | 18 | 11.26 | 378863 |
| 1733441700 | 19.15 | 1.85 | 10.69 | 18.2 | 20.599999 | 17.1 | 82235 |
| 1733355300 | 17.299999 | -0.02 | -0.12 | 16.8 | 17.299999 | 15.57 | 42483 |
| 1733268900 | 17.32 | -0.44 | -2.48 | 19.96 | 20 | 17.25 | 62991 |
| 1733182500 | 17.76 | -1.54 | -7.98 | 18.02 | 18.994 | 17.13 | 46877 |
| 1732917840 | 19.3 | -0.93 | -4.60 | 19.62 | 21 | 18.37 | 66587 |
| 1732750500 | 20.23 | 5.53 | 37.62 | 14.99 | 25.49 | 14.99 | 639716 |
| 1732664100 | 14.7 | -2.65 | -15.27 | 17.81 | 17.81 | 14.11 | 86010 |
| 1732577700 | 17.349999 | -4.46 | -20.45 | 20.02 | 20.59 | 17.28 | 89299 |
| 1732318500 | 21.81 | -2.98 | -12.02 | 23.23 | 24.65 | 20.67 | 96702 |
| 1732232100 | 24.79 | -0.09 | -0.36 | 24.27 | 28.599999 | 23.75 | 150541 |
| 1732145700 | 24.88 | -0.93 | -3.60 | 23.4 | 27.6 | 23 | 139766 |
| 1732059300 | 25.81 | 1.84 | 7.68 | 24.15 | 28.499999 | 22.509999 | 285100 |
| 1731972900 | 23.97 | -4.56 | -15.98 | 26.99 | 27 | 22 | 406427 |
| 1731713700 | 28.53 | 9.81 | 52.40 | 33.3 | 44.769999 | 26.5 | 11716518 |
| 1731627300 | 18.72 | -2.47 | -11.66 | 20.77 | 20.77 | 18 | 120593 |
| 1731540900 | 21.19 | -5.57 | -20.81 | 22 | 24.4 | 17.14 | 440274 |
| 1731454500 | 26.76 | 7.16 | 36.53 | 29.609999 | 32.269999 | 22.75 | 7691211 |
| 1731368100 | 19.6 | 12.6 | 180.00 | 19.28 | 23.82 | 14.549999 | 14448840 |
| 1731108900 | 7 | -0.06 | -0.85 | 7.0499999 | 7.09 | 6.5199999 | 25039 |
| 1731022500 | 7.06 | -0.14 | -1.94 | 7.46 | 7.99 | 7.0499999 | 57115 |
| 1730936100 | 7.2 | -0.13 | -1.77 | 7.11 | 7.47 | 6.36 | 17969 |
| 1730849700 | 7.33 | -0.18 | -2.40 | 7.28 | 8.34 | 7.12 | 39154 |
| 1730763300 | 7.51 | -0.8 | -9.63 | 7.72 | 7.8 | 7.3 | 29208 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
